KissMeData/083790/min/candle-20241224.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241224	195800	171130165	2430	2430	2430	2430	12087
3	20241224	195700	171130165	2430	2430	2430	2430	0
4	20241224	195600	171130165	2430	2430	2430	2430	0
5	20241224	195500	171130165	2430	2430	2430	2430	0
6	20241224	195400	171130165	2430	2430	2430	2430	0
7	20241224	195300	171130165	2430	2430	2430	2430	0
8	20241224	195200	171130165	2430	2430	2430	2430	0
9	20241224	195100	171130165	2430	2430	2430	2430	0
10	20241224	195000	171130165	2430	2430	2430	2430	0
11	20241224	194900	171130165	2430	2430	2430	2430	0
12	20241224	194800	171130165	2430	2430	2430	2430	0
13	20241224	194700	171130165	2430	2430	2430	2430	0
14	20241224	194600	171130165	2430	2430	2430	2430	0
15	20241224	194500	171130165	2430	2430	2430	2430	0
16	20241224	194400	171130165	2430	2430	2430	2430	0
17	20241224	194300	171130165	2430	2430	2430	2430	0
18	20241224	194200	171130165	2430	2430	2430	2430	0
19	20241224	194100	171130165	2430	2430	2430	2430	0
20	20241224	194000	171130165	2430	2430	2430	2430	0
21	20241224	193900	171130165	2430	2430	2430	2430	0
22	20241224	193800	171130165	2430	2430	2430	2430	0
23	20241224	193700	171130165	2430	2430	2430	2430	0
24	20241224	193600	171130165	2430	2430	2430	2430	0
25	20241224	193500	171130165	2430	2430	2430	2430	0
26	20241224	193400	171130165	2430	2430	2430	2430	0
27	20241224	193300	171130165	2430	2430	2430	2430	0
28	20241224	193200	171130165	2430	2430	2430	2430	0
29	20241224	193100	171130165	2430	2430	2430	2430	0
30	20241224	193000	171130165	2430	2430	2430	2430	0
31	20241224	192900	171130165	2430	2430	2430	2430	0
32	20241224	192800	171130165	2430	2430	2430	2430	12087
33	20241224	192700	171130165	2430	2430	2430	2430	0
34	20241224	192600	171130165	2430	2430	2430	2430	0
35	20241224	192500	171130165	2430	2430	2430	2430	0
36	20241224	192400	171130165	2430	2430	2430	2430	0
37	20241224	192300	171130165	2430	2430	2430	2430	0
38	20241224	192200	171130165	2430	2430	2430	2430	0
39	20241224	192100	171130165	2430	2430	2430	2430	0
40	20241224	192000	171130165	2430	2430	2430	2430	0
41	20241224	191900	171130165	2430	2430	2430	2430	0
42	20241224	191800	171130165	2430	2430	2430	2430	0
43	20241224	191700	171130165	2430	2430	2430	2430	0
44	20241224	191600	171130165	2430	2430	2430	2430	0
45	20241224	191500	171130165	2430	2430	2430	2430	0
46	20241224	191400	171130165	2430	2430	2430	2430	0
47	20241224	191300	171130165	2430	2430	2430	2430	0
48	20241224	191200	171130165	2430	2430	2430	2430	0
49	20241224	191100	171130165	2430	2430	2430	2430	0
50	20241224	191000	171130165	2430	2430	2430	2430	0
51	20241224	190900	171130165	2430	2430	2430	2430	0
52	20241224	190800	171130165	2430	2430	2430	2430	0
53	20241224	190700	171130165	2430	2430	2430	2430	0
54	20241224	190600	171130165	2430	2430	2430	2430	0
55	20241224	190500	171130165	2430	2430	2430	2430	0
56	20241224	190400	171130165	2430	2430	2430	2430	0
57	20241224	190300	171130165	2430	2430	2430	2430	0
58	20241224	190200	171130165	2430	2430	2430	2430	0
59	20241224	190100	171130165	2430	2430	2430	2430	0
60	20241224	190000	171130165	2430	2430	2430	2430	0
61	20241224	185900	171130165	2430	2430	2430	2430	0
62	20241224	185800	171130165	2430	2430	2430	2430	12087
63	20241224	185700	171130165	2430	2430	2430	2430	0
64	20241224	185600	171130165	2430	2430	2430	2430	0
65	20241224	185500	171130165	2430	2430	2430	2430	0
66	20241224	185400	171130165	2430	2430	2430	2430	0
67	20241224	185300	171130165	2430	2430	2430	2430	0
68	20241224	185200	171130165	2430	2430	2430	2430	0
69	20241224	185100	171130165	2430	2430	2430	2430	0
70	20241224	185000	171130165	2430	2430	2430	2430	0
71	20241224	184900	171130165	2430	2430	2430	2430	0
72	20241224	184800	171130165	2430	2430	2430	2430	0
73	20241224	184700	171130165	2430	2430	2430	2430	0
74	20241224	184600	171130165	2430	2430	2430	2430	0
75	20241224	184500	171130165	2430	2430	2430	2430	0
76	20241224	184400	171130165	2430	2430	2430	2430	0
77	20241224	184300	171130165	2430	2430	2430	2430	0
78	20241224	184200	171130165	2430	2430	2430	2430	0
79	20241224	184100	171130165	2430	2430	2430	2430	0
80	20241224	184000	171130165	2430	2430	2430	2430	0
81	20241224	183900	171130165	2430	2430	2430	2430	0
82	20241224	183800	171130165	2430	2430	2430	2430	0
83	20241224	183700	171130165	2430	2430	2430	2430	0
84	20241224	183600	171130165	2430	2430	2430	2430	0
85	20241224	183500	171130165	2430	2430	2430	2430	0
86	20241224	183400	171130165	2430	2430	2430	2430	0
87	20241224	183300	171130165	2430	2430	2430	2430	0
88	20241224	183200	171130165	2430	2430	2430	2430	0
89	20241224	183100	171130165	2430	2430	2430	2430	0
90	20241224	183000	171130165	2430	2430	2430	2430	0
91	20241224	182900	171130165	2430	2430	2430	2430	0
92	20241224	182800	171130165	2430	2430	2430	2430	12087
93	20241224	182700	171130165	2430	2430	2430	2430	0
94	20241224	182600	171130165	2430	2430	2430	2430	0
95	20241224	182500	171130165	2430	2430	2430	2430	0
96	20241224	182400	171130165	2430	2430	2430	2430	0
97	20241224	182300	171130165	2430	2430	2430	2430	0
98	20241224	182200	171130165	2430	2430	2430	2430	0
99	20241224	182100	171130165	2430	2430	2430	2430	0
100	20241224	182000	171130165	2430	2430	2430	2430	0
101	20241224	181900	171130165	2430	2430	2430	2430	0
102	20241224	181800	171130165	2430	2430	2430	2430	0
103	20241224	181700	171130165	2430	2430	2430	2430	0
104	20241224	181600	171130165	2430	2430	2430	2430	0
105	20241224	181500	171130165	2430	2430	2430	2430	0
106	20241224	181400	171130165	2430	2430	2430	2430	0
107	20241224	181300	171130165	2430	2430	2430	2430	0
108	20241224	181200	171130165	2430	2430	2430	2430	0
109	20241224	181100	171130165	2430	2430	2430	2430	0
110	20241224	181000	171130165	2430	2430	2430	2430	0
111	20241224	180900	171130165	2430	2430	2430	2430	0
112	20241224	180800	171130165	2430	2430	2430	2430	0
113	20241224	180700	171130165	2430	2430	2430	2430	0
114	20241224	180600	171130165	2430	2430	2430	2430	0
115	20241224	180500	171130165	2430	2430	2430	2430	0
116	20241224	180400	171130165	2430	2430	2430	2430	0
117	20241224	180300	171130165	2430	2430	2430	2430	0
118	20241224	180200	171130165	2430	2430	2430	2430	0
119	20241224	180100	171130165	2430	2430	2430	2430	0
120	20241224	180000	171130165	2430	2430	2430	2430	0
121	20241224	175900	171130165	2430	2430	2430	2430	0
122	20241224	175800	171130165	2430	2430	2430	2430	12087
123	20241224	175700	171130165	2430	2430	2430	2430	0
124	20241224	175600	171130165	2430	2430	2430	2430	0
125	20241224	175500	171130165	2430	2430	2430	2430	0
126	20241224	175400	171130165	2430	2430	2430	2430	0
127	20241224	175300	171130165	2430	2430	2430	2430	0
128	20241224	175200	171130165	2430	2430	2430	2430	0
129	20241224	175100	171130165	2430	2430	2430	2430	0
130	20241224	175000	171130165	2430	2430	2430	2430	0
131	20241224	174900	171130165	2430	2430	2430	2430	0
132	20241224	174800	171130165	2430	2430	2430	2430	0
133	20241224	174700	171130165	2430	2430	2430	2430	0
134	20241224	174600	171130165	2430	2430	2430	2430	0
135	20241224	174500	171130165	2430	2430	2430	2430	0
136	20241224	174400	171130165	2430	2430	2430	2430	0
137	20241224	174300	171130165	2430	2430	2430	2430	0
138	20241224	174200	171130165	2430	2430	2430	2430	0
139	20241224	174100	171130165	2430	2430	2430	2430	0
140	20241224	174000	171130165	2430	2430	2430	2430	0
141	20241224	173900	171130165	2430	2430	2430	2430	0
142	20241224	173800	171130165	2430	2430	2430	2430	0
143	20241224	173700	171130165	2430	2430	2430	2430	0
144	20241224	173600	171130165	2430	2430	2430	2430	0
145	20241224	173500	171130165	2430	2430	2430	2430	0
146	20241224	173400	171130165	2430	2430	2430	2430	0
147	20241224	173300	171130165	2430	2430	2430	2430	0
148	20241224	173200	171130165	2430	2430	2430	2430	0
149	20241224	173100	171130165	2430	2430	2430	2430	0
150	20241224	173000	171130165	2430	2430	2430	2430	0
151	20241224	172900	171130165	2430	2430	2430	2430	0
152	20241224	172800	171130165	2430	2430	2430	2430	12087
153	20241224	172700	171130165	2430	2430	2430	2430	0
154	20241224	172600	171130165	2430	2430	2430	2430	0
155	20241224	172500	171130165	2430	2430	2430	2430	0
156	20241224	172400	171130165	2430	2430	2430	2430	0
157	20241224	172300	171130165	2430	2430	2430	2430	0
158	20241224	172200	171130165	2430	2430	2430	2430	0
159	20241224	172100	171130165	2430	2430	2430	2430	0
160	20241224	172000	171130165	2430	2430	2430	2430	0
161	20241224	171900	171130165	2430	2430	2430	2430	0
162	20241224	171800	171130165	2430	2430	2430	2430	0
163	20241224	171700	171130165	2430	2430	2430	2430	0
164	20241224	171600	171130165	2430	2430	2430	2430	0
165	20241224	171500	171130165	2430	2430	2430	2430	0
166	20241224	171400	171130165	2430	2430	2430	2430	0
167	20241224	171300	171130165	2430	2430	2430	2430	0
168	20241224	171200	171130165	2430	2430	2430	2430	0
169	20241224	171100	171130165	2430	2430	2430	2430	0
170	20241224	171000	171130165	2430	2430	2430	2430	0
171	20241224	170900	171130165	2430	2430	2430	2430	0
172	20241224	170800	171130165	2430	2430	2430	2430	0
173	20241224	170700	171130165	2430	2430	2430	2430	0
174	20241224	170600	171130165	2430	2430	2430	2430	0
175	20241224	170500	171130165	2430	2430	2430	2430	0
176	20241224	170400	171130165	2430	2430	2430	2430	0
177	20241224	170300	171130165	2430	2430	2430	2430	0
178	20241224	170200	171130165	2430	2430	2430	2430	0
179	20241224	170100	171130165	2430	2430	2430	2430	0
180	20241224	170000	171130165	2430	2430	2430	2430	0
181	20241224	165900	171130165	2430	2430	2430	2430	0
182	20241224	165800	171130165	2430	2430	2430	2430	12087
183	20241224	165700	171130165	2430	2430	2430	2430	0
184	20241224	165600	171130165	2430	2430	2430	2430	0
185	20241224	165500	171130165	2430	2430	2430	2430	0
186	20241224	165400	171130165	2430	2430	2430	2430	0
187	20241224	165300	171130165	2430	2430	2430	2430	0
188	20241224	165200	171130165	2430	2430	2430	2430	0
189	20241224	165100	171130165	2430	2430	2430	2430	0
190	20241224	165000	171130165	2430	2430	2430	2430	0
191	20241224	164900	171130165	2430	2430	2430	2430	0
192	20241224	164800	171130165	2430	2430	2430	2430	0
193	20241224	164700	171130165	2430	2430	2430	2430	0
194	20241224	164600	171130165	2430	2430	2430	2430	0
195	20241224	164500	171130165	2430	2430	2430	2430	0
196	20241224	164400	171130165	2430	2430	2430	2430	0
197	20241224	164300	171130165	2430	2430	2430	2430	0
198	20241224	164200	171130165	2430	2430	2430	2430	0
199	20241224	164100	171130165	2430	2430	2430	2430	0
200	20241224	164000	171130165	2430	2430	2430	2430	0
201	20241224	163900	171130165	2430	2430	2430	2430	0
202	20241224	163800	171130165	2430	2430	2430	2430	0
203	20241224	163700	171130165	2430	2430	2430	2430	0
204	20241224	163600	171130165	2430	2430	2430	2430	0
205	20241224	163500	171130165	2430	2430	2430	2430	0
206	20241224	163400	171130165	2430	2430	2430	2430	0
207	20241224	163300	171130165	2430	2430	2430	2430	0
208	20241224	163200	171130165	2430	2430	2430	2430	0
209	20241224	163100	171130165	2430	2430	2430	2430	0
210	20241224	163000	171130165	2430	2430	2430	2430	0
211	20241224	162900	171130165	2430	2430	2430	2430	0
212	20241224	162800	171130165	2430	2430	2430	2430	12087
213	20241224	162700	171130165	2430	2430	2430	2430	0
214	20241224	162600	171130165	2430	2430	2430	2430	0
215	20241224	162500	171130165	2430	2430	2430	2430	0
216	20241224	162400	171130165	2430	2430	2430	2430	0
217	20241224	162300	171130165	2430	2430	2430	2430	0
218	20241224	162200	171130165	2430	2430	2430	2430	0
219	20241224	162100	171130165	2430	2430	2430	2430	0
220	20241224	162000	171130165	2430	2430	2430	2430	0
221	20241224	161900	171130165	2430	2430	2430	2430	0
222	20241224	161800	171130165	2430	2430	2430	2430	0
223	20241224	161700	171130165	2430	2430	2430	2430	0
224	20241224	161600	171130165	2430	2430	2430	2430	0
225	20241224	161500	171130165	2430	2430	2430	2430	0
226	20241224	161400	171130165	2430	2430	2430	2430	0
227	20241224	161300	171130165	2430	2430	2430	2430	0
228	20241224	161200	171130165	2430	2430	2430	2430	0
229	20241224	161100	171130165	2430	2430	2430	2430	0
230	20241224	161000	171130165	2430	2430	2430	2430	0
231	20241224	160900	171130165	2430	2430	2430	2430	0
232	20241224	160800	171130165	2430	2430	2430	2430	0
233	20241224	160700	171130165	2430	2430	2430	2430	0
234	20241224	160600	171130165	2430	2430	2430	2430	0
235	20241224	160500	171130165	2430	2430	2430	2430	0
236	20241224	160400	171130165	2430	2430	2430	2430	0
237	20241224	160300	171130165	2430	2430	2430	2430	0
238	20241224	160200	171130165	2430	2430	2430	2430	0
239	20241224	160100	171130165	2430	2430	2430	2430	0
240	20241224	160000	171130165	2430	2430	2430	2430	0
241	20241224	155900	171130165	2430	2430	2430	2430	0
242	20241224	155800	171130165	2430	2430	2430	2430	12087
243	20241224	155700	171130165	2430	2430	2430	2430	0
244	20241224	155600	171130165	2430	2430	2430	2430	0
245	20241224	155500	171130165	2430	2430	2430	2430	0
246	20241224	155400	171130165	2430	2430	2430	2430	0
247	20241224	155300	171130165	2430	2430	2430	2430	0
248	20241224	155200	171130165	2430	2430	2430	2430	0
249	20241224	155100	171130165	2430	2430	2430	2430	0
250	20241224	155000	171130165	2430	2430	2430	2430	0
251	20241224	154900	171130165	2430	2430	2430	2430	0
252	20241224	154800	171130165	2430	2430	2430	2430	0
253	20241224	154700	171130165	2430	2430	2430	2430	0
254	20241224	154600	171130165	2430	2430	2430	2430	0
255	20241224	154500	171130165	2430	2430	2430	2430	0
256	20241224	154400	171130165	2430	2430	2430	2430	0
257	20241224	154300	171130165	2430	2430	2430	2430	0
258	20241224	154200	171130165	2430	2430	2430	2430	0
259	20241224	154100	171130165	2430	2430	2430	2430	0
260	20241224	154000	171130165	2430	2430	2430	2430	0
261	20241224	153900	171130165	2430	2430	2430	2430	0
262	20241224	153800	171130165	2430	2430	2430	2430	0
263	20241224	153700	171130165	2430	2430	2430	2430	0
264	20241224	153600	171130165	2430	2430	2430	2430	0
265	20241224	153500	171130165	2430	2430	2430	2430	0
266	20241224	153400	171130165	2430	2430	2430	2430	0
267	20241224	153300	171130165	2430	2430	2430	2430	0
268	20241224	153200	171130165	2430	2430	2430	2430	0
269	20241224	153100	171130165	2430	2430	2430	2430	0
270	20241224	153000	171130165	2430	2430	2430	2430	12087
271	20241224	152900	141758755	2460	2460	2460	2460	0
272	20241224	152800	141758755	2460	2460	2460	2460	0
273	20241224	152700	141758755	2460	2460	2460	2460	0
274	20241224	152600	141758755	2460	2460	2460	2460	0
275	20241224	152500	141758755	2460	2460	2460	2460	0
276	20241224	152400	141758755	2460	2460	2460	2460	0
277	20241224	152300	141758755	2460	2460	2460	2460	0
278	20241224	152200	141758755	2460	2460	2460	2460	0
279	20241224	152100	141758755	2460	2460	2460	2460	0
280	20241224	152000	141758755	2460	2460	2460	2460	0
281	20241224	151900	141758755	2460	2450	2460	2450	6021
282	20241224	151800	126981315	2455	2455	2460	2455	14
283	20241224	151700	126946915	2460	2450	2460	2450	911
284	20241224	151600	124713840	2450	2450	2450	2450	0
285	20241224	151500	124713840	2450	2450	2450	2435	12
286	20241224	151400	124684500	2450	2450	2450	2450	7
287	20241224	151300	124667350	2435	2435	2450	2435	466
288	20241224	151200	123532430	2435	2450	2450	2435	10
289	20241224	151100	123507975	2445	2445	2445	2445	61
290	20241224	151000	123358830	2450	2440	2450	2440	129
291	20241224	150900	123044000	2450	2450	2450	2450	7
292	20241224	150800	123026850	2440	2440	2440	2440	0
293	20241224	150700	123026850	2440	2440	2440	2440	0
294	20241224	150600	123026850	2440	2440	2440	2440	100
295	20241224	150500	122782850	2450	2450	2450	2450	7
296	20241224	150400	122765700	2435	2450	2450	2435	611
297	20241224	150300	121268915	2450	2450	2450	2450	0
298	20241224	150200	121268915	2450	2450	2450	2450	0
299	20241224	150100	121268915	2450	2450	2450	2450	0
300	20241224	150000	121268915	2450	2450	2450	2450	0
301	20241224	145900	121268915	2450	2440	2450	2440	8
302	20241224	145800	121249325	2450	2450	2450	2450	0
303	20241224	145700	121249325	2450	2450	2450	2450	0
304	20241224	145600	121249325	2450	2450	2450	2450	0
305	20241224	145500	121249325	2450	2450	2450	2450	2
306	20241224	145400	121244425	2450	2450	2450	2450	0
307	20241224	145300	121244425	2450	2450	2450	2450	0
308	20241224	145200	121244425	2450	2450	2450	2450	0
309	20241224	145100	121244425	2450	2450	2450	2450	0
310	20241224	145000	121244425	2450	2445	2450	2445	8
311	20241224	144900	121224830	2450	2445	2450	2445	14
312	20241224	144800	121190565	2450	2450	2450	2450	0
313	20241224	144700	121190565	2450	2450	2450	2450	0
314	20241224	144600	121190565	2450	2450	2450	2450	0
315	20241224	144500	121190565	2450	2450	2450	2450	0
316	20241224	144400	121190565	2450	2450	2450	2450	0
317	20241224	144300	121190565	2450	2450	2450	2450	7
318	20241224	144200	121173415	2430	2430	2430	2430	0
319	20241224	144100	121173415	2430	2430	2430	2430	16
320	20241224	144000	121134535	2450	2450	2450	2450	0
321	20241224	143900	121134535	2450	2450	2450	2450	0
322	20241224	143800	121134535	2450	2450	2450	2450	0
323	20241224	143700	121134535	2450	2450	2450	2450	0
324	20241224	143600	121134535	2450	2450	2450	2450	0
325	20241224	143500	121134535	2450	2435	2450	2435	8
326	20241224	143400	121114950	2450	2450	2450	2450	0
327	20241224	143300	121114950	2450	2450	2450	2450	500
328	20241224	143200	119889950	2450	2450	2450	2450	90
329	20241224	143100	119669450	2440	2440	2440	2440	1
330	20241224	143000	119667010	2450	2450	2450	2450	0
331	20241224	142900	119667010	2450	2450	2450	2450	0
332	20241224	142800	119667010	2450	2450	2450	2450	0
333	20241224	142700	119667010	2450	2450	2450	2450	0
334	20241224	142600	119667010	2450	2450	2450	2450	0
335	20241224	142500	119667010	2450	2450	2450	2450	0
336	20241224	142400	119667010	2450	2450	2450	2450	0
337	20241224	142300	119667010	2450	2445	2450	2445	3003
338	20241224	142200	112324660	2445	2445	2445	2445	0
339	20241224	142100	112324660	2445	2445	2445	2445	0
340	20241224	142000	112324660	2445	2445	2445	2445	0
341	20241224	141900	112324660	2445	2445	2445	2445	0
342	20241224	141800	112324660	2445	2445	2445	2445	0
343	20241224	141700	112324660	2445	2445	2445	2445	0
344	20241224	141600	112324660	2445	2445	2445	2445	0
345	20241224	141500	112324660	2445	2445	2445	2445	0
346	20241224	141400	112324660	2445	2445	2445	2445	0
347	20241224	141300	112324660	2445	2445	2445	2445	0
348	20241224	141200	112324660	2445	2445	2445	2445	0
349	20241224	141100	112324660	2445	2445	2445	2445	0
350	20241224	141000	112324660	2445	2445	2445	2445	0
351	20241224	140900	112324660	2445	2445	2445	2445	0
352	20241224	140800	112324660	2445	2445	2445	2445	0
353	20241224	140700	112324660	2445	2445	2445	2445	0
354	20241224	140600	112324660	2445	2445	2445	2445	0
355	20241224	140500	112324660	2445	2445	2445	2445	0
356	20241224	140400	112324660	2445	2445	2445	2445	0
357	20241224	140300	112324660	2445	2445	2445	2445	0
358	20241224	140200	112324660	2445	2440	2445	2440	60
359	20241224	140100	112177975	2440	2440	2440	2440	0
360	20241224	140000	112177975	2440	2440	2440	2440	0
361	20241224	135900	112177975	2440	2440	2440	2440	9
362	20241224	135800	112156015	2440	2440	2440	2440	0
363	20241224	135700	112156015	2440	2440	2440	2440	0
364	20241224	135600	112156015	2440	2440	2440	2440	0
365	20241224	135500	112156015	2440	2425	2440	2425	59
366	20241224	135400	112012730	2425	2425	2425	2425	13
367	20241224	135300	111981205	2430	2430	2430	2430	0
368	20241224	135200	111981205	2430	2430	2430	2430	42
369	20241224	135100	111879145	2440	2440	2440	2440	0
370	20241224	135000	111879145	2440	2440	2440	2440	0
371	20241224	134900	111879145	2440	2440	2440	2440	0
372	20241224	134800	111879145	2440	2440	2440	2440	0
373	20241224	134700	111879145	2440	2440	2440	2440	2
374	20241224	134600	111874265	2420	2420	2420	2420	0
375	20241224	134500	111874265	2420	2420	2420	2420	0
376	20241224	134400	111874265	2420	2420	2420	2420	0
377	20241224	134300	111874265	2420	2420	2420	2420	0
378	20241224	134200	111874265	2420	2420	2420	2420	0
379	20241224	134100	111874265	2420	2420	2420	2420	230
380	20241224	134000	111317665	2440	2440	2440	2440	0
381	20241224	133900	111317665	2440	2440	2440	2440	0
382	20241224	133800	111317665	2440	2440	2440	2440	0
383	20241224	133700	111317665	2440	2440	2440	2440	40
384	20241224	133600	111220065	2440	2440	2440	2440	0
385	20241224	133500	111220065	2440	2440	2440	2440	0
386	20241224	133400	111220065	2440	2440	2440	2440	0
387	20241224	133300	111220065	2440	2440	2440	2440	0
388	20241224	133200	111220065	2440	2440	2440	2440	0
389	20241224	133100	111220065	2440	2440	2440	2440	0
390	20241224	133000	111220065	2440	2440	2440	2440	0
391	20241224	132900	111220065	2440	2440	2440	2440	7
392	20241224	132800	111202985	2440	2440	2440	2440	7
393	20241224	132700	111185905	2420	2420	2420	2420	0
394	20241224	132600	111185905	2420	2420	2420	2420	0
395	20241224	132500	111185905	2420	2420	2420	2420	0
396	20241224	132400	111185905	2420	2420	2420	2420	8
397	20241224	132300	111166545	2435	2435	2435	2435	0
398	20241224	132200	111166545	2435	2430	2440	2425	938
399	20241224	132100	108887190	2430	2415	2430	2415	1305
400	20241224	132000	105721490	2425	2425	2425	2425	401
401	20241224	131900	104749065	2425	2425	2425	2425	0
402	20241224	131800	104749065	2425	2425	2425	2425	0
403	20241224	131700	104749065	2425	2425	2425	2425	0
404	20241224	131600	104749065	2425	2425	2425	2425	0
405	20241224	131500	104749065	2425	2425	2425	2425	0
406	20241224	131400	104749065	2425	2425	2425	2425	20
407	20241224	131300	104700565	2425	2425	2425	2425	2
408	20241224	131200	104695715	2420	2430	2430	2400	10006
409	20241224	131100	80499840	2450	2450	2450	2450	0
410	20241224	131000	80499840	2450	2450	2450	2450	0
411	20241224	130900	80499840	2450	2450	2450	2425	2371
412	20241224	130800	74711930	2450	2450	2450	2450	0
413	20241224	130700	74711930	2450	2450	2450	2450	0
414	20241224	130600	74711930	2450	2450	2450	2450	0
415	20241224	130500	74711930	2450	2450	2450	2450	0
416	20241224	130400	74711930	2450	2450	2450	2450	0
417	20241224	130300	74711930	2450	2450	2450	2450	0
418	20241224	130200	74711930	2450	2450	2450	2450	0
419	20241224	130100	74711930	2450	2450	2450	2450	0
420	20241224	130000	74711930	2450	2450	2450	2450	0
421	20241224	125900	74711930	2450	2450	2450	2450	0
422	20241224	125800	74711930	2450	2450	2450	2450	0
423	20241224	125700	74711930	2450	2450	2450	2450	0
424	20241224	125600	74711930	2450	2450	2450	2450	0
425	20241224	125500	74711930	2450	2450	2450	2450	0
426	20241224	125400	74711930	2450	2450	2450	2450	0
427	20241224	125300	74711930	2450	2450	2450	2450	0
428	20241224	125200	74711930	2450	2450	2450	2450	0
429	20241224	125100	74711930	2450	2450	2450	2450	50
430	20241224	125000	74589430	2450	2450	2450	2450	0
431	20241224	124900	74589430	2450	2450	2450	2450	0
432	20241224	124800	74589430	2450	2450	2450	2450	0
433	20241224	124700	74589430	2450	2450	2450	2450	0
434	20241224	124600	74589430	2450	2450	2450	2450	0
435	20241224	124500	74589430	2450	2450	2450	2450	0
436	20241224	124400	74589430	2450	2450	2450	2450	0
437	20241224	124300	74589430	2450	2450	2450	2450	0
438	20241224	124200	74589430	2450	2450	2450	2450	0
439	20241224	124100	74589430	2450	2450	2450	2450	0
440	20241224	124000	74589430	2450	2450	2450	2450	0
441	20241224	123900	74589430	2450	2450	2450	2450	0
442	20241224	123800	74589430	2450	2450	2450	2450	0
443	20241224	123700	74589430	2450	2450	2450	2450	0
444	20241224	123600	74589430	2450	2450	2450	2450	0
445	20241224	123500	74589430	2450	2450	2450	2450	0
446	20241224	123400	74589430	2450	2450	2450	2450	0
447	20241224	123300	74589430	2450	2450	2450	2450	5
448	20241224	123200	74577180	2450	2450	2450	2450	0
449	20241224	123100	74577180	2450	2450	2450	2450	0
450	20241224	123000	74577180	2450	2450	2450	2450	0
451	20241224	122900	74577180	2450	2450	2450	2450	0
452	20241224	122800	74577180	2450	2450	2450	2450	0
453	20241224	122700	74577180	2450	2450	2450	2450	2
454	20241224	122600	74572280	2450	2450	2450	2450	0
455	20241224	122500	74572280	2450	2450	2450	2450	0
456	20241224	122400	74572280	2450	2450	2450	2450	23
457	20241224	122300	74515930	2445	2445	2445	2445	18
458	20241224	122200	74471920	2445	2445	2445	2445	0
459	20241224	122100	74471920	2445	2445	2445	2445	40
460	20241224	122000	74374120	2440	2440	2440	2440	0
461	20241224	121900	74374120	2440	2440	2440	2440	0
462	20241224	121800	74374120	2440	2440	2440	2440	1
463	20241224	121700	74371680	2445	2445	2445	2445	0
464	20241224	121600	74371680	2445	2445	2445	2445	0
465	20241224	121500	74371680	2445	2445	2445	2445	0
466	20241224	121400	74371680	2445	2445	2445	2445	0
467	20241224	121300	74371680	2445	2445	2445	2445	0
468	20241224	121200	74371680	2445	2445	2445	2445	0
469	20241224	121100	74371680	2445	2440	2445	2440	16
470	20241224	121000	74332605	2445	2440	2445	2440	100
471	20241224	120900	74088110	2425	2430	2430	2425	800
472	20241224	120800	72147605	2445	2445	2445	2445	7
473	20241224	120700	72130490	2445	2445	2445	2445	90
474	20241224	120600	71910440	2445	2445	2445	2445	17
475	20241224	120500	71868875	2445	2445	2445	2445	30
476	20241224	120400	71795525	2445	2445	2445	2445	0
477	20241224	120300	71795525	2445	2445	2445	2445	0
478	20241224	120200	71795525	2445	2445	2445	2445	0
479	20241224	120100	71795525	2445	2445	2445	2445	0
480	20241224	120000	71795525	2445	2445	2445	2445	0
481	20241224	115900	71795525	2445	2445	2445	2445	0
482	20241224	115800	71795525	2445	2445	2445	2445	0
483	20241224	115700	71795525	2445	2445	2445	2445	0
484	20241224	115600	71795525	2445	2445	2445	2445	0
485	20241224	115500	71795525	2445	2445	2445	2445	40
486	20241224	115400	71697725	2445	2445	2445	2445	100
487	20241224	115300	71453225	2445	2445	2445	2445	0
488	20241224	115200	71453225	2445	2445	2445	2445	0
489	20241224	115100	71453225	2445	2445	2445	2445	25
490	20241224	115000	71392100	2425	2435	2435	2425	2615
491	20241224	114900	65046425	2445	2445	2445	2445	0
492	20241224	114800	65046425	2445	2445	2445	2445	0
493	20241224	114700	65046425	2445	2445	2445	2445	0
494	20241224	114600	65046425	2445	2445	2445	2445	0
495	20241224	114500	65046425	2445	2445	2445	2445	0
496	20241224	114400	65046425	2445	2445	2445	2445	0
497	20241224	114300	65046425	2445	2445	2445	2445	0
498	20241224	114200	65046425	2445	2445	2445	2445	0
499	20241224	114100	65046425	2445	2445	2445	2445	0
500	20241224	114000	65046425	2445	2445	2445	2445	0
501	20241224	113900	65046425	2445	2445	2445	2445	0
502	20241224	113800	65046425	2445	2445	2445	2445	0
503	20241224	113700	65046425	2445	2445	2445	2445	0
504	20241224	113600	65046425	2445	2445	2445	2445	431
505	20241224	113500	63992630	2430	2430	2430	2430	0
506	20241224	113400	63992630	2430	2430	2430	2430	0
507	20241224	113300	63992630	2430	2430	2430	2430	2000
508	20241224	113200	59132630	2430	2430	2430	2430	0
509	20241224	113100	59132630	2430	2430	2430	2430	0
510	20241224	113000	59132630	2430	2430	2430	2430	0
511	20241224	112900	59132630	2430	2430	2430	2430	0
512	20241224	112800	59132630	2430	2430	2430	2430	0
513	20241224	112700	59132630	2430	2430	2430	2430	0
514	20241224	112600	59132630	2430	2430	2430	2430	0
515	20241224	112500	59132630	2430	2435	2435	2430	150
516	20241224	112400	58768095	2440	2440	2440	2440	0
517	20241224	112300	58768095	2440	2440	2440	2440	0
518	20241224	112200	58768095	2440	2445	2445	2440	152
519	20241224	112100	58396965	2450	2450	2450	2450	0
520	20241224	112000	58396965	2450	2450	2450	2450	0
521	20241224	111900	58396965	2450	2450	2450	2450	0
522	20241224	111800	58396965	2450	2450	2450	2450	0
523	20241224	111700	58396965	2450	2450	2450	2450	0
524	20241224	111600	58396965	2450	2450	2450	2450	0
525	20241224	111500	58396965	2450	2450	2450	2450	0
526	20241224	111400	58396965	2450	2450	2450	2450	0
527	20241224	111300	58396965	2450	2450	2450	2450	1
528	20241224	111200	58394515	2445	2445	2445	2445	0
529	20241224	111100	58394515	2445	2445	2445	2445	0
530	20241224	111000	58394515	2445	2445	2445	2445	0
531	20241224	110900	58394515	2445	2445	2445	2445	0
532	20241224	110800	58394515	2445	2445	2445	2445	0
533	20241224	110700	58394515	2445	2445	2445	2445	0
534	20241224	110600	58394515	2445	2445	2445	2445	0
535	20241224	110500	58394515	2445	2445	2445	2445	0
536	20241224	110400	58394515	2445	2445	2445	2445	0
537	20241224	110300	58394515	2445	2445	2445	2445	0
538	20241224	110200	58394515	2445	2445	2445	2445	0
539	20241224	110100	58394515	2445	2445	2445	2445	0
540	20241224	110000	58394515	2445	2445	2445	2445	102
541	20241224	105900	58145125	2445	2445	2445	2445	0
542	20241224	105800	58145125	2445	2445	2445	2445	0
543	20241224	105700	58145125	2445	2445	2445	2445	0
544	20241224	105600	58145125	2445	2445	2445	2445	0
545	20241224	105500	58145125	2445	2445	2445	2445	0
546	20241224	105400	58145125	2445	2445	2445	2445	0
547	20241224	105300	58145125	2445	2445	2445	2445	0
548	20241224	105200	58145125	2445	2445	2445	2445	1
549	20241224	105100	58142680	2450	2450	2450	2450	0
550	20241224	105000	58142680	2450	2450	2450	2450	0
551	20241224	104900	58142680	2450	2450	2450	2450	0
552	20241224	104800	58142680	2450	2450	2450	2450	0
553	20241224	104700	58142680	2450	2450	2450	2450	0
554	20241224	104600	58142680	2450	2450	2450	2450	0
555	20241224	104500	58142680	2450	2450	2450	2450	0
556	20241224	104400	58142680	2450	2450	2450	2450	0
557	20241224	104300	58142680	2450	2450	2450	2450	0
558	20241224	104200	58142680	2450	2450	2450	2450	0
559	20241224	104100	58142680	2450	2450	2450	2450	0
560	20241224	104000	58142680	2450	2450	2450	2450	0
561	20241224	103900	58142680	2450	2450	2450	2450	0
562	20241224	103800	58142680	2450	2450	2450	2450	0
563	20241224	103700	58142680	2450	2450	2450	2450	7
564	20241224	103600	58125530	2450	2450	2450	2450	0
565	20241224	103500	58125530	2450	2450	2450	2450	0
566	20241224	103400	58125530	2450	2445	2450	2445	2000
567	20241224	103300	53228300	2445	2445	2445	2445	0
568	20241224	103200	53228300	2445	2445	2445	2445	0
569	20241224	103100	53228300	2445	2445	2445	2445	10
570	20241224	103000	53203850	2430	2430	2430	2430	0
571	20241224	102900	53203850	2430	2430	2430	2430	0
572	20241224	102800	53203850	2430	2430	2430	2430	0
573	20241224	102700	53203850	2430	2430	2430	2430	0
574	20241224	102600	53203850	2430	2435	2435	2430	1241
575	20241224	102500	50188160	2440	2440	2440	2440	0
576	20241224	102400	50188160	2440	2445	2450	2440	25
577	20241224	102300	50127035	2450	2450	2450	2450	1
578	20241224	102200	50124585	2445	2445	2445	2445	0
579	20241224	102100	50124585	2445	2445	2445	2445	0
580	20241224	102000	50124585	2445	2445	2445	2445	0
581	20241224	101900	50124585	2445	2445	2445	2445	1
582	20241224	101800	50122140	2450	2450	2450	2450	0
583	20241224	101700	50122140	2450	2450	2450	2450	0
584	20241224	101600	50122140	2450	2450	2450	2450	0
585	20241224	101500	50122140	2450	2450	2450	2450	21
586	20241224	101400	50070690	2450	2450	2450	2450	0
587	20241224	101300	50070690	2450	2450	2450	2450	0
588	20241224	101200	50070690	2450	2450	2450	2450	0
589	20241224	101100	50070690	2450	2450	2450	2450	1
590	20241224	101000	50068240	2425	2425	2425	2425	0
591	20241224	100900	50068240	2425	2425	2425	2425	0
592	20241224	100800	50068240	2425	2435	2435	2425	3000
593	20241224	100700	42779600	2430	2435	2435	2430	3008
594	20241224	100600	35470120	2450	2450	2450	2450	1
595	20241224	100500	35467670	2450	2450	2450	2450	0
596	20241224	100400	35467670	2450	2450	2450	2450	0
597	20241224	100300	35467670	2450	2450	2450	2450	0
598	20241224	100200	35467670	2450	2445	2450	2445	5
599	20241224	100100	35455430	2435	2435	2435	2435	0
600	20241224	100000	35455430	2435	2435	2435	2435	3000
601	20241224	095900	28150430	2435	2435	2435	2435	0
602	20241224	095800	28150430	2435	2435	2435	2435	0
603	20241224	095700	28150430	2435	2435	2435	2435	33
604	20241224	095600	28070075	2450	2430	2450	2430	1407
605	20241224	095500	24650925	2455	2455	2455	2455	0
606	20241224	095400	24650925	2455	2455	2455	2455	0
607	20241224	095300	24650925	2455	2450	2455	2450	10
608	20241224	095200	24626400	2435	2435	2435	2435	0
609	20241224	095100	24626400	2435	2440	2440	2435	2627
610	20241224	095000	18229315	2440	2440	2440	2440	11
611	20241224	094900	18202475	2455	2455	2455	2455	0
612	20241224	094800	18202475	2455	2455	2455	2455	5
613	20241224	094700	18190200	2455	2455	2455	2455	0
614	20241224	094600	18190200	2455	2455	2455	2455	0
615	20241224	094500	18190200	2455	2455	2455	2455	0
616	20241224	094400	18190200	2455	2455	2455	2455	0
617	20241224	094300	18190200	2455	2455	2455	2455	2
618	20241224	094200	18185290	2455	2455	2455	2455	259
619	20241224	094100	17549445	2455	2455	2455	2455	51
620	20241224	094000	17424240	2455	2455	2455	2455	0
621	20241224	093900	17424240	2455	2455	2455	2455	7
622	20241224	093800	17407055	2455	2450	2455	2450	21
623	20241224	093700	17355515	2455	2455	2455	2455	0
624	20241224	093600	17355515	2455	2445	2455	2445	14
625	20241224	093500	17321165	2440	2445	2445	2440	2030
626	20241224	093400	12367685	2455	2455	2455	2455	0
627	20241224	093300	12367685	2455	2455	2455	2455	0
628	20241224	093200	12367685	2455	2450	2455	2450	17
629	20241224	093100	12326030	2450	2450	2450	2450	0
630	20241224	093000	12326030	2450	2450	2450	2440	60
631	20241224	092900	12179130	2450	2445	2450	2445	500
632	20241224	092800	10954505	2440	2440	2440	2440	0
633	20241224	092700	10954505	2440	2440	2440	2440	0
634	20241224	092600	10954505	2440	2450	2450	2435	3127
635	20241224	092500	3326860	2450	2460	2460	2450	19
636	20241224	092400	3280130	2455	2455	2455	2455	12
637	20241224	092300	3250670	2465	2460	2465	2460	17
638	20241224	092200	3208815	2460	2460	2460	2460	1
639	20241224	092100	3206355	2460	2460	2460	2460	1
640	20241224	092000	3203895	2465	2465	2465	2465	0
641	20241224	091900	3203895	2465	2465	2465	2465	7
642	20241224	091800	3186640	2460	2465	2465	2460	12
643	20241224	091700	3157115	2455	2455	2455	2455	0
644	20241224	091600	3157115	2455	2455	2455	2455	0
645	20241224	091500	3157115	2455	2465	2465	2455	355
646	20241224	091400	2282640	2465	2465	2465	2465	0
647	20241224	091300	2282640	2465	2465	2465	2465	110
648	20241224	091200	2011490	2475	2475	2475	2475	0
649	20241224	091100	2011490	2475	2475	2475	2475	0
650	20241224	091000	2011490	2475	2475	2475	2475	1
651	20241224	090900	2009015	2475	2475	2475	2475	1
652	20241224	090800	2006540	2455	2455	2455	2455	75
653	20241224	090700	1822415	2455	2485	2485	2455	471
654	20241224	090600	665305	2480	2480	2485	2475	10
655	20241224	090500	640490	2485	2480	2485	2465	229
656	20241224	090400	74350	2480	2485	2485	2480	2
657	20241224	090300	69385	2485	2485	2485	2485	0
658	20241224	090200	69385	2485	2485	2485	2485	1
659	20241224	090100	66900	2490	2490	2490	2490	0
660	20241224	090000	66900	2490	2490	2490	2475	27